Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 5,368.01 | 5,403.81 | 5,159.74 | 5,189.52 | 5,189.52 | 38,095,597,568 |
Mar 18, 2024 | 5,368.04 | 5,603.55 | 5,202.17 | 5,554.46 | 5,554.46 | 30,405,388,306 |
Mar 17, 2024 | 5,692.70 | 5,760.95 | 5,284.31 | 5,367.78 | 5,367.78 | 30,778,520,483 |
Mar 16, 2024 | 5,902.25 | 5,981.63 | 5,447.02 | 5,691.35 | 5,691.35 | 51,051,683,438 |
Mar 15, 2024 | 6,044.03 | 6,055.74 | 5,658.72 | 5,902.68 | 5,902.68 | 38,662,921,801 |
Mar 14, 2024 | 6,024.22 | 6,176.52 | 5,950.88 | 6,045.11 | 6,045.11 | 33,236,922,598 |
Mar 13, 2024 | 6,148.24 | 6,182.29 | 5,807.61 | 6,024.23 | 6,024.23 | 40,739,515,137 |
Mar 12, 2024 | 5,858.61 | 6,186.87 | 5,652.84 | 6,147.87 | 6,147.87 | 43,550,834,390 |
Mar 11, 2024 | 5,893.55 | 5,973.52 | 5,740.71 | 5,858.54 | 5,858.54 | 23,825,344,512 |
Mar 10, 2024 | 5,858.22 | 5,945.94 | 5,840.97 | 5,893.29 | 5,893.29 | 17,951,357,782 |
Mar 09, 2024 | 5,851.98 | 6,023.86 | 5,774.00 | 5,858.14 | 5,858.14 | 39,337,828,335 |
Mar 08, 2024 | 5,814.79 | 5,952.13 | 5,685.10 | 5,851.25 | 5,851.25 | 33,916,042,279 |
Mar 07, 2024 | 5,464.70 | 5,975.55 | 5,380.61 | 5,816.19 | 5,816.19 | 53,207,010,677 |
Mar 06, 2024 | 5,581.79 | 5,879.79 | 4,957.59 | 5,466.07 | 5,466.07 | 73,353,603,337 |
Mar 05, 2024 | 5,345.62 | 5,594.52 | 5,273.98 | 5,579.49 | 5,579.49 | 41,146,457,830 |
Mar 04, 2024 | 5,237.85 | 5,348.48 | 5,160.33 | 5,348.16 | 5,348.16 | 20,901,395,720 |
Mar 03, 2024 | 5,258.18 | 5,294.28 | 5,201.17 | 5,236.59 | 5,236.59 | 18,400,247,229 |
Mar 02, 2024 | 5,141.49 | 5,288.26 | 5,139.42 | 5,256.49 | 5,256.49 | 25,830,776,065 |
Mar 01, 2024 | 5,214.85 | 5,417.17 | 5,085.04 | 5,141.42 | 5,141.42 | 43,798,737,900 |
Feb 29, 2024 | 4,957.21 | 5,363.75 | 4,928.33 | 5,213.16 | 5,213.16 | 50,636,285,895 |
Feb 28, 2024 | 4,860.43 | 5,015.65 | 4,848.99 | 4,958.17 | 4,958.17 | 32,229,545,055 |
Feb 27, 2024 | 4,742.23 | 4,890.71 | 4,640.40 | 4,861.33 | 4,861.33 | 26,767,896,904 |
Feb 26, 2024 | 4,565.01 | 4,751.46 | 4,552.85 | 4,742.49 | 4,742.49 | 22,275,630,604 |
Feb 25, 2024 | 4,457.61 | 4,581.53 | 4,435.85 | 4,565.04 | 4,565.04 | 16,325,993,518 |
Feb 24, 2024 | 4,528.45 | 4,561.56 | 4,433.56 | 4,457.14 | 4,457.14 | 19,561,734,477 |
Feb 23, 2024 | 4,530.94 | 4,623.36 | 4,435.86 | 4,529.77 | 4,529.77 | 27,533,658,929 |
Feb 22, 2024 | 4,601.74 | 4,605.05 | 4,388.93 | 4,532.09 | 4,532.09 | 28,832,760,106 |
Feb 21, 2024 | 4,508.17 | 4,628.90 | 4,397.51 | 4,598.46 | 4,598.46 | 31,040,262,185 |
Feb 20, 2024 | 4,407.74 | 4,562.52 | 4,374.35 | 4,507.35 | 4,507.35 | 23,218,528,252 |
Feb 19, 2024 | 4,267.31 | 4,431.17 | 4,238.53 | 4,404.23 | 4,404.23 | 35,729,235,637 |
Feb 18, 2024 | 4,293.39 | 4,295.52 | 4,171.88 | 4,267.26 | 4,267.26 | 27,460,014,798 |
Feb 17, 2024 | 4,330.01 | 4,389.78 | 4,224.55 | 4,293.32 | 4,293.32 | 26,119,713,159 |
Feb 16, 2024 | 4,273.96 | 4,392.61 | 4,259.94 | 4,328.32 | 4,328.32 | 36,372,761,285 |
Feb 15, 2024 | 4,093.52 | 4,293.06 | 4,059.75 | 4,274.42 | 4,274.42 | 33,004,029,346 |
Feb 14, 2024 | 4,073.75 | 4,119.95 | 4,025.21 | 4,094.29 | 4,094.29 | 28,312,834,854 |
Feb 13, 2024 | 3,843.23 | 4,079.82 | 3,796.56 | 4,071.50 | 4,071.50 | 19,947,190,357 |
Feb 12, 2024 | 3,833.15 | 3,889.17 | 3,824.09 | 3,843.21 | 3,843.21 | 11,260,712,212 |
Feb 11, 2024 | 3,812.50 | 3,857.05 | 3,794.42 | 3,833.30 | 3,833.30 | 9,922,532,411 |
Feb 10, 2024 | 3,723.40 | 3,867.25 | 3,723.93 | 3,812.29 | 3,812.29 | 20,895,357,130 |
Feb 09, 2024 | 3,717.66 | 3,793.36 | 3,702.24 | 3,723.60 | 3,723.60 | 15,297,899,605 |
Feb 08, 2024 | 3,634.11 | 3,747.90 | 3,610.15 | 3,717.15 | 3,717.15 | 14,815,897,366 |
Feb 07, 2024 | 3,547.41 | 3,664.93 | 3,542.57 | 3,634.02 | 3,634.02 | 14,585,215,863 |
Feb 06, 2024 | 3,519.25 | 3,598.41 | 3,496.39 | 3,547.31 | 3,547.31 | 11,228,916,333 |
Feb 05, 2024 | 3,520.52 | 3,540.29 | 3,489.53 | 3,519.78 | 3,519.78 | 8,360,127,136 |
Feb 04, 2024 | 3,538.71 | 3,568.40 | 3,516.57 | 3,520.40 | 3,520.40 | 7,126,168,853 |
Feb 03, 2024 | 3,504.01 | 3,516.68 | 3,490.92 | 3,538.80 | 3,538.80 | 11,018,153,895 |
Feb 02, 2024 | 3,477.39 | 3,517.71 | 3,413.20 | 3,504.19 | 3,504.19 | 13,530,475,469 |
Feb 01, 2024 | 3,553.47 | 3,562.65 | 3,449.77 | 3,477.95 | 3,477.95 | 16,468,155,484 |
Jan 31, 2024 | 3,503.30 | 3,617.67 | 3,489.30 | 3,554.89 | 3,554.89 | 15,425,681,963 |
Jan 30, 2024 | 3,431.46 | 3,510.94 | 3,397.22 | 3,502.74 | 3,502.74 | 13,527,130,386 |
Jan 29, 2024 | 3,449.72 | 3,508.59 | 3,411.03 | 3,431.78 | 3,431.78 | 11,092,909,910 |
Jan 28, 2024 | 3,448.40 | 3,471.55 | 3,425.68 | 3,449.26 | 3,449.26 | 7,824,134,996 |
Jan 27, 2024 | 3,368.93 | 3,462.40 | 3,336.21 | 3,448.21 | 3,448.21 | 15,171,286,046 |
Jan 26, 2024 | 3,397.36 | 3,400.42 | 3,306.94 | 3,369.33 | 3,369.33 | 14,132,764,389 |
Jan 25, 2024 | 3,403.74 | 3,428.68 | 3,341.44 | 3,396.74 | 3,396.74 | 15,412,623,174 |
Jan 24, 2024 | 3,517.16 | 3,560.47 | 3,291.06 | 3,402.12 | 3,402.12 | 24,569,985,685 |
Jan 23, 2024 | 3,722.44 | 3,726.63 | 3,506.31 | 3,516.97 | 3,516.97 | 21,191,340,077 |
Jan 22, 2024 | 3,742.12 | 3,757.21 | 3,718.49 | 3,720.81 | 3,720.81 | 6,942,236,298 |
Jan 21, 2024 | 3,772.50 | 3,772.50 | 3,721.36 | 3,741.80 | 3,741.80 | 8,027,011,904 |
Jan 20, 2024 | 3,750.75 | 3,792.44 | 3,671.48 | 3,771.97 | 3,771.97 | 17,280,730,341 |
Jan 19, 2024 | 3,859.22 | 3,884.95 | 3,695.34 | 3,748.22 | 3,748.22 | 18,080,069,663 |
Jan 18, 2024 | 3,926.33 | 3,935.32 | 3,827.37 | 3,858.88 | 3,858.88 | 15,935,425,493 |
Jan 17, 2024 | 3,775.24 | 3,969.43 | 3,791.38 | 3,927.32 | 3,927.32 | 16,790,696,785 |
Jan 16, 2024 | 3,695.01 | 3,829.98 | 3,693.75 | 3,776.35 | 3,776.35 | 14,586,866,432 |
Jan 15, 2024 | 3,856.40 | 3,856.89 | 3,693.02 | 3,695.87 | 3,695.87 | 14,060,864,098 |
Jan 14, 2024 | 3,774.02 | 3,872.97 | 3,737.61 | 3,854.30 | 3,854.30 | 18,325,077,496 |
Jan 13, 2024 | 3,909.72 | 4,031.04 | 3,681.26 | 3,776.30 | 3,776.30 | 35,338,570,419 |
Jan 12, 2024 | 3,855.82 | 4,041.69 | 3,823.70 | 3,910.38 | 3,910.38 | 33,698,680,554 |
Jan 11, 2024 | 3,507.99 | 3,921.41 | 3,503.53 | 3,852.74 | 3,852.74 | 43,333,485,784 |
Jan 10, 2024 | 3,473.27 | 3,543.64 | 3,349.17 | 3,507.85 | 3,507.85 | 22,277,042,204 |
Jan 09, 2024 | 3,309.84 | 3,508.87 | 3,235.02 | 3,473.51 | 3,473.51 | 20,591,084,638 |
Jan 08, 2024 | 3,343.79 | 3,366.33 | 3,293.85 | 3,309.85 | 3,309.85 | 9,663,702,813 |
Jan 07, 2024 | 3,384.85 | 3,387.56 | 3,310.64 | 3,343.21 | 3,343.21 | 8,904,907,439 |
Jan 06, 2024 | 3,384.19 | 3,395.62 | 3,291.63 | 3,383.51 | 3,383.51 | 16,198,286,399 |
Jan 05, 2024 | 3,282.26 | 3,423.39 | 3,276.47 | 3,383.64 | 3,383.64 | 16,469,887,109 |
Jan 04, 2024 | 3,481.89 | 3,532.57 | 3,142.36 | 3,282.61 | 3,282.61 | 28,706,158,435 |
Jan 03, 2024 | 3,455.12 | 3,561.04 | 3,448.22 | 3,481.67 | 3,481.67 | 19,080,389,147 |
Jan 02, 2024 | 3,351.25 | 3,454.73 | 3,327.98 | 3,454.73 | 3,454.73 | 10,143,587,338 |
Jan 01, 2024 | 3,363.09 | 3,402.07 | 3,319.73 | 3,349.20 | 3,349.20 | 10,087,335,200 |
Dec 31, 2023 | 3,375.50 | 3,407.22 | 3,330.91 | 3,363.27 | 3,363.27 | 10,107,407,336 |
Dec 30, 2023 | 3,437.88 | 3,509.23 | 3,320.58 | 3,375.92 | 3,375.92 | 18,396,146,530 |
Dec 29, 2023 | 3,473.23 | 3,562.27 | 3,423.96 | 3,438.94 | 3,438.94 | 22,941,441,900 |
Dec 28, 2023 | 3,269.87 | 3,493.08 | 3,241.64 | 3,471.10 | 3,471.10 | 20,664,472,342 |
Dec 27, 2023 | 3,339.58 | 3,338.77 | 3,200.00 | 3,269.98 | 3,269.98 | 15,633,685,934 |
Dec 26, 2023 | 3,333.28 | 3,391.90 | 3,320.92 | 3,340.08 | 3,340.08 | 11,811,299,575 |
Dec 25, 2023 | 3,395.51 | 3,419.15 | 3,308.42 | 3,333.80 | 3,333.80 | 13,906,142,265 |
Dec 24, 2023 | 3,422.13 | 3,430.01 | 3,339.35 | 3,394.66 | 3,394.66 | 11,755,033,570 |
Dec 23, 2023 | 3,295.32 | 3,440.97 | 3,290.27 | 3,421.85 | 3,421.85 | 23,734,661,872 |
Dec 22, 2023 | 3,266.72 | 3,369.95 | 3,240.21 | 3,295.24 | 3,295.24 | 18,563,824,249 |
Dec 21, 2023 | 3,221.51 | 3,343.42 | 3,206.86 | 3,266.90 | 3,266.90 | 18,771,748,387 |
Dec 20, 2023 | 3,308.69 | 3,352.41 | 3,164.66 | 3,222.44 | 3,222.44 | 15,712,446,135 |
Dec 19, 2023 | 3,277.29 | 3,314.72 | 3,153.74 | 3,307.25 | 3,307.25 | 15,462,559,964 |
Dec 18, 2023 | 3,324.71 | 3,349.75 | 3,279.66 | 3,278.99 | 3,278.99 | 11,062,614,520 |
Dec 17, 2023 | 3,315.04 | 3,375.35 | 3,304.79 | 3,324.76 | 3,324.76 | 10,251,650,525 |
Dec 16, 2023 | 3,456.00 | 3,458.05 | 3,305.86 | 3,313.43 | 3,313.43 | 15,316,748,336 |
Dec 15, 2023 | 3,391.70 | 3,482.05 | 3,342.06 | 3,456.70 | 3,456.70 | 18,814,163,849 |
Dec 14, 2023 | 3,355.24 | 3,426.84 | 3,284.85 | 3,391.57 | 3,391.57 | 18,867,900,832 |
Dec 13, 2023 | 3,388.45 | 3,408.17 | 3,305.60 | 3,354.39 | 3,354.39 | 17,352,225,634 |
Dec 12, 2023 | 3,575.51 | 3,579.77 | 3,288.85 | 3,388.74 | 3,388.74 | 27,403,347,525 |
Dec 11, 2023 | 3,556.78 | 3,616.18 | 3,529.39 | 3,575.45 | 3,575.45 | 11,200,899,073 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |